Skip to main content
logo
Gf Fund Management Co Ltd - GF CSI Satellite Industry Index ETF (SHA:512630)
China flag China · Delayed Price · Currency is CNY
1.116
-0.002 (-0.18%)
At close: Sep 22, 2026

SHA:512630 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20261.121.121.101.111.11-0.63%54,440,800
Sep 22, 20261.131.141.111.121.12-0.18%74,309,400
Sep 21, 20261.111.131.111.121.120.63%82,968,600
Sep 18, 20261.091.111.091.111.112.87%101,213,900
Sep 17, 20261.091.111.081.081.08-1.46%71,997,200
Sep 16, 20261.071.101.071.101.102.24%84,244,800
Sep 15, 20261.071.091.071.071.07-0.19%64,404,665
Sep 14, 20261.081.091.071.071.07-0.65%65,012,700
Sep 11, 20261.091.091.061.081.08-1.37%90,094,873
Sep 10, 20261.091.111.081.101.10-0.18%77,520,700
Sep 9, 20261.091.111.091.101.100.27%91,241,800
Sep 8, 20261.091.111.091.101.100.37%85,777,900
Sep 7, 20261.091.101.081.091.090.37%73,746,182
Sep 4, 20261.101.111.081.091.09-1.00%95,316,104
Sep 3, 20261.101.111.091.101.10-0.18%78,358,459
Sep 2, 20261.091.111.091.101.10-0.27%75,827,008
Sep 1, 20261.111.111.101.101.10-0.99%79,676,400
Aug 31, 20261.081.121.071.111.112.39%106,883,200
Aug 28, 20261.101.111.091.091.09-1.00%83,474,900
Aug 27, 20261.071.101.071.101.102.81%125,715,900
Aug 26, 20261.071.081.061.071.070.09%81,748,100
Aug 25, 20261.051.081.041.071.070.95%99,091,500
Aug 24, 20261.081.091.041.061.06-2.94%113,096,200
Aug 21, 20261.071.101.071.091.090.74%137,500,396
Aug 20, 20261.101.111.081.081.08-2.26%142,532,796
Aug 19, 20261.231.231.111.111.11-7.05%276,788,800
Aug 18, 20261.191.201.171.191.19-112,194,509
Aug 17, 20261.161.191.161.191.193.12%111,656,170
Aug 14, 20261.141.161.141.161.161.23%104,477,419
Aug 13, 20261.151.171.141.141.14-0.52%100,781,500
Aug 12, 20261.121.151.121.151.151.68%110,621,300
Aug 11, 20261.131.151.111.131.13-3.26%143,571,077
Aug 10, 20261.171.171.131.171.170.34%135,456,281
Aug 7, 20261.131.171.111.161.162.83%138,490,196
Aug 6, 20261.101.141.101.131.130.53%139,573,110
Aug 5, 20261.101.131.101.121.122.37%148,443,404
Aug 4, 20261.071.101.071.101.103.29%138,478,900
Aug 3, 20261.041.071.041.061.062.41%107,632,600
Jul 31, 20261.031.061.031.041.043.28%169,154,500
Jul 30, 20261.031.051.001.011.01-3.64%145,951,000
Jul 29, 20261.041.051.011.041.040.77%134,880,500
Jul 28, 20261.051.071.031.041.04-3.18%117,432,500
Jul 27, 20261.031.071.031.071.073.38%126,442,776
Jul 24, 20261.061.071.031.031.03-3.54%134,086,476
Jul 23, 20261.051.081.051.071.071.32%133,827,000
Jul 22, 20261.061.091.051.061.06-2.04%162,938,808
Jul 21, 20261.031.080.981.081.084.65%205,469,754
Jul 20, 20261.081.091.001.031.03-3.28%200,001,705
Jul 17, 20261.141.151.061.071.07-7.78%276,112,628
Jul 16, 20261.171.201.151.161.16-3.02%190,078,440